Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 3,4100 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 1.700 |
30 apr 2024 | 3,4500 | 3,6500 | 3,4300 | 3,4600 | 3,4600 | 3.700 |
29 apr 2024 | 3,5100 | 3,6880 | 3,4100 | 3,4200 | 3,4200 | 7.600 |
26 apr 2024 | 3,5400 | 3,8200 | 3,5400 | 3,5500 | 3,5500 | 10.300 |
25 apr 2024 | 3,7600 | 3,8700 | 3,6400 | 3,6500 | 3,6500 | 14.100 |
24 apr 2024 | 3,6800 | 3,8900 | 3,6300 | 3,8500 | 3,8500 | 3.400 |
23 apr 2024 | 3,7000 | 3,7600 | 3,2000 | 3,5600 | 3,5600 | 25.700 |
22 apr 2024 | 3,9000 | 3,9310 | 3,4010 | 3,5400 | 3,5400 | 21.900 |
19 apr 2024 | 4,1900 | 4,3900 | 3,9000 | 3,9300 | 3,9300 | 26.000 |
18 apr 2024 | 4,1800 | 4,2500 | 4,0000 | 4,0400 | 4,0400 | 24.000 |
17 apr 2024 | 4,1000 | 4,4400 | 4,1000 | 4,2700 | 4,2700 | 8.900 |
16 apr 2024 | 3,9800 | 4,3800 | 3,8500 | 4,0100 | 4,0100 | 20.900 |
15 apr 2024 | 4,2800 | 4,5700 | 3,7700 | 3,9100 | 3,9100 | 48.900 |
12 apr 2024 | 4,3100 | 4,4400 | 4,2010 | 4,4100 | 4,4100 | 27.000 |
11 apr 2024 | 4,3500 | 4,4400 | 4,2500 | 4,3300 | 4,3300 | 20.200 |
10 apr 2024 | 4,2500 | 4,4400 | 4,2500 | 4,4400 | 4,4400 | 17.700 |
09 apr 2024 | 4,4100 | 4,4100 | 4,2500 | 4,2650 | 4,2650 | 20.000 |
08 apr 2024 | 4,6300 | 4,6400 | 4,2500 | 4,3500 | 4,3500 | 45.900 |
05 apr 2024 | 4,3600 | 5,0500 | 4,3550 | 4,5700 | 4,5700 | 114.900 |
04 apr 2024 | 4,7400 | 5,0100 | 4,2100 | 4,2850 | 4,2850 | 78.300 |
03 apr 2024 | 5,0700 | 5,2500 | 4,6000 | 4,8000 | 4,8000 | 93.700 |
02 apr 2024 | 4,9900 | 5,1700 | 4,5000 | 5,0600 | 5,0600 | 99.800 |
01 apr 2024 | 4,8000 | 5,4900 | 4,2500 | 4,8800 | 4,8800 | 194.400 |
28 mar 2024 | 4,2500 | 5,9270 | 4,1800 | 4,5200 | 4,5200 | 631.900 |
27 mar 2024 | 3,7000 | 4,2400 | 3,4350 | 4,0500 | 4,0500 | 502.500 |
26 mar 2024 | 2,7100 | 3,2000 | 2,6750 | 3,0400 | 3,0400 | 39.600 |
25 mar 2024 | 3,0000 | 3,1000 | 2,6560 | 2,7250 | 2,7250 | 154.100 |
22 mar 2024 | 2,5800 | 2,7450 | 2,4800 | 2,7000 | 2,7000 | 347.600 |
21 mar 2024 | 2,5200 | 2,6500 | 2,4500 | 2,4600 | 2,4600 | 28.700 |
20 mar 2024 | 2,4000 | 2,4900 | 2,4000 | 2,4500 | 2,4500 | 1.200 |
19 mar 2024 | 2,4000 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 10.600 |
18 mar 2024 | 2,2500 | 2,4260 | 2,2500 | 2,3700 | 2,3700 | 4.500 |
15 mar 2024 | 2,2200 | 2,4500 | 2,2200 | 2,4500 | 2,4500 | 4.800 |
14 mar 2024 | 2,3700 | 2,3700 | 2,2900 | 2,3000 | 2,3000 | 10.300 |
13 mar 2024 | 2,3700 | 2,4500 | 2,3500 | 2,4500 | 2,4500 | 2.000 |
12 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2.800 |
11 mar 2024 | 2,4100 | 2,5300 | 2,3500 | 2,3500 | 2,3500 | 2.700 |
08 mar 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 1.100 |
07 mar 2024 | 2,4020 | 2,6500 | 2,3100 | 2,3100 | 2,3100 | 8.300 |
06 mar 2024 | 2,3600 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 1.100 |
05 mar 2024 | 2,5700 | 2,5700 | 2,3580 | 2,5300 | 2,5300 | 7.200 |
04 mar 2024 | 2,5320 | 2,5700 | 2,4000 | 2,4200 | 2,4200 | 11.200 |
01 mar 2024 | 2,6050 | 2,6500 | 2,5100 | 2,5100 | 2,5100 | 7.100 |
29 feb 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 300 |
28 feb 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5300 | 2,5300 | 3.100 |
27 feb 2024 | 2,6490 | 2,7040 | 2,4000 | 2,5700 | 2,5700 | 9.000 |
26 feb 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 400 |
23 feb 2024 | 2,4020 | 2,4750 | 2,4000 | 2,4000 | 2,4000 | 6.600 |
22 feb 2024 | 2,4100 | 2,6500 | 2,4100 | 2,4900 | 2,4900 | 2.600 |
21 feb 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 1.500 |
20 feb 2024 | 2,6400 | 2,6400 | 2,3600 | 2,3600 | 2,3600 | 4.700 |
16 feb 2024 | 2,5300 | 2,5500 | 2,4700 | 2,4700 | 2,4700 | 7.900 |
15 feb 2024 | 2,5580 | 2,5580 | 2,4100 | 2,4100 | 2,4100 | 8.300 |
14 feb 2024 | 2,7120 | 2,7120 | 2,5200 | 2,5600 | 2,5600 | 2.000 |
13 feb 2024 | 2,6000 | 2,7500 | 2,3800 | 2,6000 | 2,6000 | 12.300 |
12 feb 2024 | 2,5900 | 2,7400 | 2,5900 | 2,5900 | 2,5900 | 14.500 |
09 feb 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5800 | 2,5800 | 4.600 |
08 feb 2024 | 2,5200 | 2,6400 | 2,5100 | 2,5100 | 2,5100 | 1.900 |
07 feb 2024 | 2,6000 | 2,6880 | 2,5400 | 2,5500 | 2,5500 | 4.400 |
06 feb 2024 | 2,5500 | 2,6000 | 2,5400 | 2,5400 | 2,5400 | 2.800 |
05 feb 2024 | 2,6000 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 1.100 |
02 feb 2024 | 2,8300 | 2,8300 | 2,6500 | 2,7900 | 2,7900 | 5.600 |
01 feb 2024 | 2,7400 | 2,8100 | 2,7300 | 2,7500 | 2,7500 | 11.100 |
31 gen 2024 | 2,6100 | 2,7800 | 2,6100 | 2,6100 | 2,6100 | 3.500 |
30 gen 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 800 |
29 gen 2024 | 2,6600 | 2,7250 | 2,6100 | 2,7250 | 2,7250 | 3.900 |
26 gen 2024 | 2,6100 | 2,7820 | 2,6100 | 2,6500 | 2,6500 | 3.800 |
25 gen 2024 | 2,7900 | 2,9100 | 2,6500 | 2,7050 | 2,7050 | 2.400 |
24 gen 2024 | 2,9000 | 2,9000 | 2,8020 | 2,8500 | 2,8500 | 5.300 |
23 gen 2024 | 2,6100 | 3,0000 | 2,6100 | 2,7900 | 2,7900 | 4.600 |
22 gen 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6200 | 2,6200 | 2.700 |
19 gen 2024 | 2,6400 | 2,6700 | 2,6210 | 2,6450 | 2,6450 | 7.600 |
18 gen 2024 | 2,7400 | 2,7400 | 2,6970 | 2,6970 | 2,6970 | 5.100 |
17 gen 2024 | 2,6900 | 2,9300 | 2,6900 | 2,7000 | 2,7000 | 3.600 |
16 gen 2024 | 2,9500 | 2,9500 | 2,7600 | 2,7600 | 2,7600 | 4.400 |
12 gen 2024 | 2,7700 | 3,1000 | 2,7510 | 2,9000 | 2,9000 | 12.100 |
11 gen 2024 | 2,7500 | 2,9700 | 2,7500 | 2,9700 | 2,9700 | 3.100 |
10 gen 2024 | 2,8630 | 2,9800 | 2,8600 | 2,9500 | 2,9500 | 4.600 |
09 gen 2024 | 2,8100 | 2,9000 | 2,7000 | 2,8800 | 2,8800 | 5.600 |
08 gen 2024 | 2,7100 | 2,8500 | 2,5580 | 2,8500 | 2,8500 | 8.900 |
05 gen 2024 | 2,6100 | 2,7990 | 2,4100 | 2,7990 | 2,7990 | 107.900 |
04 gen 2024 | 2,3840 | 2,4100 | 2,3650 | 2,4100 | 2,4100 | 1.700 |
03 gen 2024 | 2,3360 | 2,4000 | 2,3300 | 2,4000 | 2,4000 | 4.000 |
02 gen 2024 | 2,4200 | 2,4900 | 2,3030 | 2,3140 | 2,3140 | 7.300 |
29 dic 2023 | 2,4500 | 2,4500 | 2,2500 | 2,3200 | 2,3200 | 34.400 |
28 dic 2023 | 2,8500 | 2,9500 | 2,3700 | 2,4500 | 2,4500 | 24.000 |
27 dic 2023 | 3,0200 | 3,0200 | 2,9000 | 2,9840 | 2,9840 | 5.300 |
26 dic 2023 | 2,9500 | 3,2500 | 2,9500 | 3,0200 | 3,0200 | 18.500 |
22 dic 2023 | 2,6700 | 2,9500 | 2,6700 | 2,9500 | 2,9500 | 5.600 |
21 dic 2023 | 2,4300 | 2,5500 | 2,4300 | 2,5500 | 2,5500 | 6.500 |
20 dic 2023 | 2,5500 | 2,7000 | 2,4900 | 2,5000 | 2,5000 | 14.800 |
19 dic 2023 | 2,6860 | 2,7000 | 2,5600 | 2,5600 | 2,5600 | 3.400 |
18 dic 2023 | 2,7480 | 2,7480 | 2,5400 | 2,5400 | 2,5400 | 1.800 |
15 dic 2023 | 2,6700 | 2,6800 | 2,6500 | 2,6700 | 2,6700 | 4.500 |
14 dic 2023 | 2,7200 | 2,8500 | 2,6500 | 2,6700 | 2,6700 | 13.600 |
13 dic 2023 | 2,4700 | 2,9200 | 2,4700 | 2,6700 | 2,6700 | 15.800 |
12 dic 2023 | 2,4700 | 2,6400 | 2,4700 | 2,5500 | 2,5500 | 3.100 |
11 dic 2023 | 2,5550 | 2,5800 | 2,3200 | 2,4800 | 2,4800 | 2.700 |
08 dic 2023 | 2,4500 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 8.200 |
07 dic 2023 | 2,3400 | 2,4900 | 2,3400 | 2,4500 | 2,4500 | 3.300 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...